ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
025890/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250411,160343,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1819,29,2,1.62,23212375,12821,46.88,1791,1821,1791,2325,1253,1790,1810.50,3.28,0,169,1835,1812,1790,1767,1745,1801,1756,57,535,500,1140,1,1,11309259,206,27.15,0.59,12,0.11,67.00,3100.00,2865,20240716,-36.51,1715,20250331,6.06,1969,-7.62,20250107,1715,6.06,20250331,2865,-36.51,20240716,1715,6.06,20250331,0.00,Y,025890,500,56 억,,370515,N,N,8,N,00,N
20250411,150345,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1819,29,2,1.62,22994095,12701,46.44,1791,1821,1791,2325,1253,1790,1810.42,3.28,0,174,1835,1812,1790,1767,1745,1801,1756,57,535,500,1140,1,1,11309259,206,27.15,0.59,12,0.11,67.00,3100.00,2865,20240716,-36.51,1715,20250331,6.06,1969,-7.62,20250107,1715,6.06,20250331,2865,-36.51,20240716,1715,6.06,20250331,0.00,Y,025890,500,56 억,,370515,N,N,8,N,00,N
20250411,140346,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1820,30,2,1.68,18069437,9995,36.55,1791,1821,1791,2325,1253,1790,1807.85,3.28,0,129,1835,1812,1790,1767,1745,1801,1756,57,535,500,1140,1,1,11309259,206,27.16,0.59,12,0.09,67.00,3100.00,2865,20240716,-36.47,1715,20250331,6.12,1969,-7.57,20250107,1715,6.12,20250331,2865,-36.47,20240716,1715,6.12,20250331,0.00,Y,025890,500,56 억,,370515,N,N,8,N,00,N
20250411,130346,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1819,29,2,1.62,16649218,9214,33.69,1791,1821,1791,2325,1253,1790,1806.95,3.28,0,98,1835,1812,1790,1767,1745,1801,1756,57,535,500,1140,1,1,11309259,206,27.15,0.59,12,0.08,67.00,3100.00,2865,20240716,-36.51,1715,20250331,6.06,1969,-7.62,20250107,1715,6.06,20250331,2865,-36.51,20240716,1715,6.06,20250331,0.00,Y,025890,500,56 억,,370515,N,N,8,N,00,N
20250411,120346,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1820,30,2,1.68,16392813,9073,33.18,1791,1821,1791,2325,1253,1790,1806.77,3.28,0,77,1835,1812,1790,1767,1745,1801,1756,57,535,500,1140,1,1,11309259,206,27.16,0.59,12,0.08,67.00,3100.00,2865,20240716,-36.47,1715,20250331,6.12,1969,-7.57,20250107,1715,6.12,20250331,2865,-36.47,20240716,1715,6.12,20250331,0.00,Y,025890,500,56 억,,370515,N,N,8,N,00,N
20250411,110345,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1809,19,2,1.06,11068411,6136,22.44,1791,1809,1791,2325,1253,1790,1803.85,3.28,0,33,1835,1812,1790,1767,1745,1801,1756,57,535,500,1140,1,1,11309259,205,27.00,0.58,12,0.05,67.00,3100.00,2865,20240716,-36.86,1715,20250331,5.48,1969,-8.13,20250107,1715,5.48,20250331,2865,-36.86,20240716,1715,5.48,20250331,0.00,Y,025890,500,56 억,,370515,N,N,8,N,00,N
20250411,100346,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1805,15,2,0.84,1787455,995,3.64,1791,1806,1791,2325,1253,1790,1796.44,3.28,0,-44,1835,1812,1790,1767,1745,1801,1756,57,535,500,1140,1,1,11309259,204,26.94,0.58,12,0.01,67.00,3100.00,2865,20240716,-37.00,1715,20250331,5.25,1969,-8.33,20250107,1715,5.25,20250331,2865,-37.00,20240716,1715,5.25,20250331,0.00,Y,025890,500,56 억,,370515,N,N,8,N,00,N
20250411,090347,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1806,16,2,0.89,1060642,592,2.16,1791,1806,1791,2325,1253,1790,1791.62,3.28,0,-49,1835,1812,1790,1767,1745,1801,1756,57,535,500,1140,1,1,11309259,204,26.96,0.58,12,0.01,67.00,3100.00,2865,20240716,-36.96,1715,20250331,5.31,1969,-8.28,20250107,1715,5.31,20250331,2865,-36.96,20240716,1715,5.31,20250331,0.00,Y,025890,500,56 억,,370515,N,N,8,N,00,N
20250410,160344,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1790,-6,5,-0.33,48942587,27346,157.87,1800,1813,1768,2330,1258,1796,1789.75,3.27,0,193,1822,1808,1794,1780,1766,1802,1774,57,534,500,1140,1,1,11309259,202,26.72,0.58,12,0.24,67.00,3100.00,2865,20240716,-37.52,1715,20250331,4.37,1969,-9.09,20250107,1715,4.37,20250331,2865,-37.52,20240716,1715,4.37,20250331,0.00,Y,025890,500,56 억,,370322,N,N,8,N,00,N
20250410,150345,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1807,11,2,0.61,46427317,25945,149.78,1800,1813,1768,2330,1258,1796,1789.45,3.27,0,385,1822,1808,1794,1780,1766,1802,1774,57,534,500,1140,1,1,11309259,204,26.97,0.58,12,0.23,67.00,3100.00,2865,20240716,-36.93,1715,20250331,5.36,1969,-8.23,20250107,1715,5.36,20250331,2865,-36.93,20240716,1715,5.36,20250331,0.00,Y,025890,500,56 억,,370322,N,N,0,N,00,N
20250410,140344,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1806,10,2,0.56,44981223,25144,145.16,1800,1813,1768,2330,1258,1796,1788.94,3.27,0,363,1822,1808,1794,1780,1766,1802,1774,57,534,500,1140,1,1,11309259,204,26.96,0.58,12,0.22,67.00,3100.00,2865,20240716,-36.96,1715,20250331,5.31,1969,-8.28,20250107,1715,5.31,20250331,2865,-36.96,20240716,1715,5.31,20250331,0.00,Y,025890,500,56 억,,370322,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250411 160343 57 100.00 KOSPI 기계·장비 N N N N N 1819 29 2 1.62 23212375 12821 46.88 1791 1821 1791 2325 1253 1790 1810.50 3.28 0 169 1835 1812 1790 1767 1745 1801 1756 57 535 500 1140 1 1 11309259 206 27.15 0.59 12 0.11 67.00 3100.00 2865 20240716 -36.51 1715 20250331 6.06 1969 -7.62 20250107 1715 6.06 20250331 2865 -36.51 20240716 1715 6.06 20250331 0.00 Y 025890 500 56 억 370515 N N 8 N 00 N
3 20250411 150345 57 100.00 KOSPI 기계·장비 N N N N N 1819 29 2 1.62 22994095 12701 46.44 1791 1821 1791 2325 1253 1790 1810.42 3.28 0 174 1835 1812 1790 1767 1745 1801 1756 57 535 500 1140 1 1 11309259 206 27.15 0.59 12 0.11 67.00 3100.00 2865 20240716 -36.51 1715 20250331 6.06 1969 -7.62 20250107 1715 6.06 20250331 2865 -36.51 20240716 1715 6.06 20250331 0.00 Y 025890 500 56 억 370515 N N 8 N 00 N
4 20250411 140346 57 100.00 KOSPI 기계·장비 N N N N N 1820 30 2 1.68 18069437 9995 36.55 1791 1821 1791 2325 1253 1790 1807.85 3.28 0 129 1835 1812 1790 1767 1745 1801 1756 57 535 500 1140 1 1 11309259 206 27.16 0.59 12 0.09 67.00 3100.00 2865 20240716 -36.47 1715 20250331 6.12 1969 -7.57 20250107 1715 6.12 20250331 2865 -36.47 20240716 1715 6.12 20250331 0.00 Y 025890 500 56 억 370515 N N 8 N 00 N
5 20250411 130346 57 100.00 KOSPI 기계·장비 N N N N N 1819 29 2 1.62 16649218 9214 33.69 1791 1821 1791 2325 1253 1790 1806.95 3.28 0 98 1835 1812 1790 1767 1745 1801 1756 57 535 500 1140 1 1 11309259 206 27.15 0.59 12 0.08 67.00 3100.00 2865 20240716 -36.51 1715 20250331 6.06 1969 -7.62 20250107 1715 6.06 20250331 2865 -36.51 20240716 1715 6.06 20250331 0.00 Y 025890 500 56 억 370515 N N 8 N 00 N
6 20250411 120346 57 100.00 KOSPI 기계·장비 N N N N N 1820 30 2 1.68 16392813 9073 33.18 1791 1821 1791 2325 1253 1790 1806.77 3.28 0 77 1835 1812 1790 1767 1745 1801 1756 57 535 500 1140 1 1 11309259 206 27.16 0.59 12 0.08 67.00 3100.00 2865 20240716 -36.47 1715 20250331 6.12 1969 -7.57 20250107 1715 6.12 20250331 2865 -36.47 20240716 1715 6.12 20250331 0.00 Y 025890 500 56 억 370515 N N 8 N 00 N
7 20250411 110345 57 100.00 KOSPI 기계·장비 N N N N N 1809 19 2 1.06 11068411 6136 22.44 1791 1809 1791 2325 1253 1790 1803.85 3.28 0 33 1835 1812 1790 1767 1745 1801 1756 57 535 500 1140 1 1 11309259 205 27.00 0.58 12 0.05 67.00 3100.00 2865 20240716 -36.86 1715 20250331 5.48 1969 -8.13 20250107 1715 5.48 20250331 2865 -36.86 20240716 1715 5.48 20250331 0.00 Y 025890 500 56 억 370515 N N 8 N 00 N
8 20250411 100346 57 100.00 KOSPI 기계·장비 N N N N N 1805 15 2 0.84 1787455 995 3.64 1791 1806 1791 2325 1253 1790 1796.44 3.28 0 -44 1835 1812 1790 1767 1745 1801 1756 57 535 500 1140 1 1 11309259 204 26.94 0.58 12 0.01 67.00 3100.00 2865 20240716 -37.00 1715 20250331 5.25 1969 -8.33 20250107 1715 5.25 20250331 2865 -37.00 20240716 1715 5.25 20250331 0.00 Y 025890 500 56 억 370515 N N 8 N 00 N
9 20250411 090347 57 100.00 KOSPI 기계·장비 N N N N N 1806 16 2 0.89 1060642 592 2.16 1791 1806 1791 2325 1253 1790 1791.62 3.28 0 -49 1835 1812 1790 1767 1745 1801 1756 57 535 500 1140 1 1 11309259 204 26.96 0.58 12 0.01 67.00 3100.00 2865 20240716 -36.96 1715 20250331 5.31 1969 -8.28 20250107 1715 5.31 20250331 2865 -36.96 20240716 1715 5.31 20250331 0.00 Y 025890 500 56 억 370515 N N 8 N 00 N
10 20250410 160344 57 100.00 KOSPI 기계·장비 N N N N N 1790 -6 5 -0.33 48942587 27346 157.87 1800 1813 1768 2330 1258 1796 1789.75 3.27 0 193 1822 1808 1794 1780 1766 1802 1774 57 534 500 1140 1 1 11309259 202 26.72 0.58 12 0.24 67.00 3100.00 2865 20240716 -37.52 1715 20250331 4.37 1969 -9.09 20250107 1715 4.37 20250331 2865 -37.52 20240716 1715 4.37 20250331 0.00 Y 025890 500 56 억 370322 N N 8 N 00 N
11 20250410 150345 57 100.00 KOSPI 기계·장비 N N N N N 1807 11 2 0.61 46427317 25945 149.78 1800 1813 1768 2330 1258 1796 1789.45 3.27 0 385 1822 1808 1794 1780 1766 1802 1774 57 534 500 1140 1 1 11309259 204 26.97 0.58 12 0.23 67.00 3100.00 2865 20240716 -36.93 1715 20250331 5.36 1969 -8.23 20250107 1715 5.36 20250331 2865 -36.93 20240716 1715 5.36 20250331 0.00 Y 025890 500 56 억 370322 N N 0 N 00 N
12 20250410 140344 57 100.00 KOSPI 기계·장비 N N N N N 1806 10 2 0.56 44981223 25144 145.16 1800 1813 1768 2330 1258 1796 1788.94 3.27 0 363 1822 1808 1794 1780 1766 1802 1774 57 534 500 1140 1 1 11309259 204 26.96 0.58 12 0.22 67.00 3100.00 2865 20240716 -36.96 1715 20250331 5.31 1969 -8.28 20250107 1715 5.31 20250331 2865 -36.96 20240716 1715 5.31 20250331 0.00 Y 025890 500 56 억 370322 N N 0 N 00 N